UK markets closed

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
14.360-0.480 (-3.23%)
At close: 04:08PM HKT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202414.88015.08014.36014.36014.36043,464,275
30 May 202415.30015.30014.82014.84014.84023,753,673
29 May 202415.20015.42015.08015.24015.24016,947,637
28 May 202415.58015.74015.32015.46015.46010,310,471
27 May 202415.24015.72014.82015.64015.64029,087,771
24 May 202415.88016.02015.16015.30015.30032,696,336
23 May 202416.30016.42015.92016.00016.00019,293,597
22 May 202416.50016.66016.26016.52016.52011,741,673
21 May 202417.02017.04016.36016.36016.36024,536,710
20 May 202416.74017.52016.74017.12017.12028,049,578
17 May 202416.82016.96016.46016.80016.80039,036,898
16 May 202417.04017.08016.62016.82016.82031,388,767
14 May 202417.02017.18016.82016.82016.82012,708,370
13 May 202416.96017.00016.32017.00017.00036,747,613
10 May 202417.00017.20016.62016.96016.96033,936,072
09 May 202416.54016.90016.18016.86016.86026,369,660
08 May 202417.14017.22016.42016.54016.54027,807,064
07 May 202417.34017.52017.02017.14017.14011,274,559
06 May 202416.90017.40016.80017.34017.34019,391,130
03 May 202417.36017.36016.42016.76016.76020,167,946
02 May 202416.42016.86015.98016.86016.86023,116,040
30 Apr 202416.44016.62016.28016.42016.42031,570,800
29 Apr 202416.20016.72016.10016.30016.30019,776,997
26 Apr 202415.78016.18015.70016.12016.12018,852,943
25 Apr 202415.90016.20015.72015.80015.80019,527,750
24 Apr 202415.94016.16015.82016.00016.00016,156,776
23 Apr 202415.54015.88015.44015.86015.86026,334,532
22 Apr 202415.24015.70015.24015.54015.54023,081,411
19 Apr 202415.18015.46015.08015.20015.20018,604,131
18 Apr 202415.44015.84015.08015.56015.56016,374,449
17 Apr 202415.36015.78015.08015.28015.28023,829,063
16 Apr 202415.60015.70015.32015.40015.40020,373,055
15 Apr 202415.78016.20015.76015.80015.80026,352,891
12 Apr 202416.72016.76016.10016.10016.10029,620,888
11 Apr 202416.74017.12016.70017.00017.00014,107,546
10 Apr 202417.34017.46017.02017.20017.20010,923,276
09 Apr 202417.10017.50016.98017.34017.34014,247,855
08 Apr 202416.92017.08016.58016.92016.92020,581,275
05 Apr 202417.46017.66016.54016.88016.88014,864,734
03 Apr 202417.28017.88017.28017.56017.56029,935,645
02 Apr 202417.00017.32016.50017.32017.32036,369,311
28 Mar 202416.92017.30016.52016.80016.80039,105,779
27 Mar 202417.80017.84017.06017.08017.08050,378,652
26 Mar 202419.58019.74018.92018.96018.96023,783,967
25 Mar 202419.44019.52018.96019.40019.40012,500,268
22 Mar 202420.50020.50019.20019.52019.52014,981,907
21 Mar 202420.45020.95020.25020.65020.65018,011,415
20 Mar 202419.84020.20019.70020.05020.05010,558,900
19 Mar 202419.88020.15019.54019.84019.84011,208,691
18 Mar 202419.36020.20019.14020.05020.05016,987,096
15 Mar 202419.36019.66019.20019.60019.60018,812,451
14 Mar 202419.62020.15019.34019.68019.68012,885,395
13 Mar 202420.00020.00019.60019.74019.74011,097,177
12 Mar 202418.98020.25018.74020.15020.15029,445,856
11 Mar 202418.20018.88018.20018.80018.8009,760,586
08 Mar 202418.18018.82018.16018.16018.16013,215,902
07 Mar 202418.68018.92018.06018.16018.1609,073,147
06 Mar 202418.32018.94018.02018.74018.74018,277,382
05 Mar 202418.76019.00018.14018.30018.30022,394,802
04 Mar 202419.96019.96019.06019.20019.20013,854,601
01 Mar 202419.58019.72019.10019.66019.66011,532,918
29 Feb 202419.52020.10019.48019.68019.68027,601,873
28 Feb 202420.25020.40019.50019.60019.60012,214,366
27 Feb 202420.75020.90019.70020.25020.25025,195,276
26 Feb 202421.20021.85021.00021.00021.00041,320,818
23 Feb 202419.82020.95019.76020.75020.75035,738,630
22 Feb 202419.46019.96019.30019.90019.90018,546,399
21 Feb 202418.82019.80018.68019.46019.46021,520,594
20 Feb 202418.72019.16018.24018.84018.84013,498,577
19 Feb 202419.20019.38018.40018.44018.44014,179,848
16 Feb 202417.92019.44017.92019.34019.34015,973,803
15 Feb 202417.88018.22017.70018.00018.00015,082,723
14 Feb 202418.20018.20017.70018.00018.00019,553,852
09 Feb 202418.40018.40017.94018.12018.1204,070,193
08 Feb 202418.26018.60018.02018.40018.40013,705,626
07 Feb 202418.68018.88018.12018.22018.22015,821,931
06 Feb 202417.22018.62017.22018.62018.62017,691,000
05 Feb 202417.38017.60016.82017.24017.24015,733,568
02 Feb 202417.56018.24017.46017.62017.62013,496,267
01 Feb 202417.34017.96017.10017.68017.68015,719,649
31 Jan 202417.22017.56017.10017.24017.24016,809,592
30 Jan 202417.78017.78017.16017.48017.48020,842,385
29 Jan 202417.36018.20017.36018.00018.00022,614,647
26 Jan 202417.02017.56017.02017.26017.26023,182,280
25 Jan 202417.08017.38016.82017.26017.26020,883,078
24 Jan 202416.86017.24016.44017.02017.02038,195,551
23 Jan 202416.58017.30016.42016.80016.80027,047,959
22 Jan 202417.26017.26016.00016.32016.32026,090,598
19 Jan 202417.52017.70016.94017.26017.26022,670,879
18 Jan 202417.68017.76017.34017.52017.52026,423,753
17 Jan 202418.12018.26017.44017.58017.58024,618,915
16 Jan 202418.78018.84018.14018.42018.42016,075,475
15 Jan 202419.10019.24018.68018.88018.8807,250,178
12 Jan 202419.00019.28018.76019.16019.1609,760,254
11 Jan 202419.12019.24018.70019.06019.06011,642,843
10 Jan 202419.10019.28018.80018.96018.96010,095,901
09 Jan 202419.00019.66019.00019.10019.10014,063,244
08 Jan 202419.76019.76018.78018.88018.88012,607,677
05 Jan 202419.74019.78019.42019.64019.64013,179,635
04 Jan 202419.80019.96019.60019.90019.90016,866,256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...